Galway Metals Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.215	0.220	0.215	0.215	0.645	22,567
2022-12-19	0.225	0.225	0.215	0.215	0.645	39,800
2022-12-16	0.215	0.215	0.215	0.215	0.645	9,667
2022-12-15	0.215	0.215	0.210	0.210	0.630	13,000
2022-12-14	0.225	0.225	0.220	0.220	0.660	10,167
2022-12-13	0.230	0.230	0.215	0.220	0.660	58,500
2022-12-12	0.220	0.220	0.210	0.215	0.645	87,533
2022-12-09	0.215	0.215	0.210	0.210	0.630	87,000
2022-12-08	0.225	0.225	0.215	0.215	0.645	101,000
2022-12-07	0.280	0.280	0.225	0.225	0.675	144,933
2022-12-06	0.290	0.295	0.285	0.285	0.855	12,400
2022-12-05	0.285	0.330	0.280	0.300	0.900	28,767
2022-12-02	0.280	0.285	0.280	0.285	0.855	13,167
2022-12-01	0.275	0.285	0.265	0.275	0.825	75,333
2022-11-30	0.260	0.265	0.255	0.265	0.795	10,333
2022-11-29	0.255	0.275	0.255	0.270	0.810	31,967
2022-11-28	0.260	0.260	0.250	0.250	0.750	28,367
2022-11-25	0.260	0.260	0.260	0.260	0.780	2,800
2022-11-24	0.250	0.260	0.245	0.260	0.780	40,700
2022-11-23	0.280	0.280	0.240	0.245	0.735	422,400
2022-11-22	0.275	0.290	0.275	0.280	0.840	10,167
2022-11-21	0.295	0.295	0.265	0.270	0.810	26,033
2022-11-18	0.280	0.290	0.280	0.290	0.870	3,167
2022-11-17	0.290	0.290	0.290	0.290	0.870	10,067
2022-11-16	0.300	0.305	0.285	0.285	0.855	14,533
2022-11-15	0.300	0.300	0.300	0.300	0.900	5,667
2022-11-14	0.300	0.310	0.290	0.310	0.930	11,133
2022-11-11	0.325	0.325	0.305	0.305	0.915	34,200
2022-11-10	0.300	0.310	0.280	0.310	0.930	50,733
2022-11-09	0.290	0.290	0.290	0.290	0.870	8,333
2022-11-08	0.280	0.300	0.275	0.300	0.900	58,033
2022-11-07	0.285	0.290	0.280	0.280	0.840	20,400
2022-11-04	0.280	0.285	0.280	0.285	0.855	27,000
2022-11-03	0.270	0.280	0.270	0.270	0.810	3,867
2022-11-02	0.280	0.280	0.280	0.280	0.840	33,333
2022-11-01	0.280	0.280	0.280	0.280	0.840	1,333
2022-10-31	0.270	0.290	0.265	0.265	0.795	28,667
2022-10-28	0.270	0.275	0.270	0.270	0.810	17,767
2022-10-27	0.280	0.280	0.280	0.280	0.840	3,667
2022-10-26	0.280	0.285	0.280	0.285	0.855	11,700
2022-10-25	0.280	0.280	0.280	0.280	0.840	31,700
2022-10-24	0.270	0.280	0.270	0.280	0.840	1,667
2022-10-21	0.280	0.280	0.270	0.280	0.840	45,233
2022-10-20	0.275	0.280	0.270	0.270	0.810	12,000
2022-10-19	0.280	0.280	0.275	0.275	0.825	23,267
2022-10-18	0.285	0.285	0.285	0.285	0.855	0
2022-10-17	0.285	0.285	0.280	0.285	0.855	6,500
2022-10-14	0.290	0.290	0.290	0.290	0.870	8,433
2022-10-13	0.295	0.295	0.295	0.295	0.885	4,167
2022-10-12	0.305	0.305	0.300	0.300	0.900	23,600
2022-10-11	0.300	0.310	0.300	0.300	0.900	25,867
2022-10-07	0.300	0.300	0.300	0.300	0.900	5,833
2022-10-06	0.300	0.305	0.300	0.300	0.900	12,067
2022-10-05	0.330	0.330	0.300	0.305	0.915	62,500
2022-10-04	0.330	0.335	0.320	0.320	0.960	11,533
2022-10-03	0.305	0.325	0.300	0.325	0.975	69,100
2022-09-30	0.280	0.285	0.280	0.280	0.840	30,200
2022-09-29	0.260	0.265	0.260	0.260	0.780	10,533
2022-09-28	0.260	0.270	0.260	0.265	0.795	61,167
2022-09-27	0.285	0.285	0.270	0.270	0.810	8,200

← NewerPage 17 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.